Chainqui Construction Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.550	13.700	13.450	13.600	13.600	295,000
2026-04-27	13.900	13.900	13.550	13.550	13.550	770,546
2026-04-24	14.000	14.050	13.850	13.900	13.900	294,703
2026-04-23	13.950	14.100	13.900	14.000	14.000	370,479
2026-04-22	14.100	14.200	13.900	14.000	14.000	379,151
2026-04-21	14.150	14.200	14.050	14.100	14.100	238,455
2026-04-20	14.400	14.400	14.150	14.150	14.150	378,908
2026-04-17	14.400	14.650	14.400	14.500	14.500	225,048
2026-04-16	14.350	14.750	14.350	14.500	14.500	192,040
2026-04-15	14.250	14.350	14.150	14.350	14.350	212,422
2026-04-14	14.200	14.350	14.200	14.300	14.300	170,015
2026-04-13	14.200	14.250	14.150	14.200	14.200	162,000
2026-04-10	14.300	14.350	14.200	14.300	14.300	170,100
2026-04-09	14.200	14.350	14.150	14.300	14.300	76,000
2026-04-08	14.100	14.250	14.100	14.200	14.200	99,001
2026-04-07	14.250	14.250	14.000	14.100	14.100	169,164
2026-04-02	14.300	14.350	14.200	14.250	14.250	65,000
2026-04-01	14.000	14.350	14.000	14.350	14.350	74,882
2026-03-31	13.850	14.050	13.850	14.000	14.000	205,440
2026-03-30	14.000	14.100	13.900	14.000	14.000	216,081
2026-03-27	14.000	14.150	14.000	14.150	14.150	105,029
2026-03-26	14.250	14.350	14.200	14.200	14.200	68,196
2026-03-25	14.200	14.300	14.100	14.250	14.250	49,000
2026-03-24	14.200	14.200	13.950	14.200	14.200	90,000
2026-03-23	14.500	14.500	14.150	14.200	14.200	149,000
2026-03-20	14.200	14.700	14.200	14.600	14.600	226,300
2026-03-19	14.100	14.200	14.000	14.000	14.000	234,073
2026-03-18	14.300	14.300	14.050	14.200	14.200	153,402
2026-03-17	13.850	14.300	13.850	14.300	14.300	158,000
2026-03-16	13.850	13.900	13.500	13.850	13.850	183,001
2026-03-13	14.000	14.000	13.800	13.850	13.850	210,279
2026-03-12	14.000	14.200	14.000	14.050	14.050	127,168
2026-03-11	13.900	14.300	13.900	14.150	14.150	78,244
2026-03-10	14.000	14.050	13.750	13.900	13.900	118,455
2026-03-09	13.200	13.850	13.200	13.750	13.750	446,515
2026-03-06	14.150	14.300	14.150	14.200	14.200	67,000
2026-03-05	14.350	14.500	14.150	14.200	14.200	103,310
2026-03-04	14.450	14.450	14.050	14.150	14.150	309,400
2026-03-03	14.700	14.850	14.450	14.500	14.500	127,282
2026-03-02	14.700	14.750	14.550	14.700	14.700	162,000
2026-02-26	14.700	14.700	14.400	14.550	14.550	400,546
2026-02-25	14.700	14.750	14.550	14.700	14.700	239,002
2026-02-24	14.700	14.950	14.650	14.700	14.700	189,258
2026-02-23	14.450	14.700	14.400	14.700	14.700	216,738
2026-02-11	14.500	14.800	14.450	14.500	14.500	204,001
2026-02-10	14.550	14.600	14.450	14.550	14.550	172,000
2026-02-09	14.550	14.600	14.500	14.550	14.550	135,273
2026-02-06	14.500	14.650	14.450	14.650	14.650	172,000
2026-02-05	14.600	14.750	14.600	14.600	14.600	125,000
2026-02-04	14.600	14.750	14.600	14.600	14.600	212,185
2026-02-03	14.700	14.750	14.600	14.700	14.700	65,588
2026-02-02	14.750	14.750	14.500	14.700	14.700	162,000
2026-01-30	14.650	14.750	14.650	14.750	14.750	159,321
2026-01-29	14.900	14.900	14.550	14.800	14.800	367,070
2026-01-28	14.950	15.050	14.700	14.900	14.900	201,200
2026-01-27	15.100	15.100	14.850	14.950	14.950	199,000
2026-01-26	15.300	15.400	15.100	15.100	15.100	131,010
2026-01-23	15.050	15.150	15.050	15.150	15.150	85,000
2026-01-22	14.900	15.100	14.900	15.100	15.100	126,880
2026-01-21	15.050	15.150	14.900	14.900	14.900	411,052

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-11	1.0000 TWD
2020-08-27	0.2200 TWD
2019-08-29	0.7080 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.